Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 139.00 141.50 138.55 140.84 6,290,195 +2.46(+1.78%)
Nov 29, 2017 138.21 138.67 137.61 138.38 3,705,518 +0.43(+0.31%)
Nov 28, 2017 136.42 138.28 135.84 137.95 4,048,886 +2.10(+1.55%)
Nov 27, 2017 135.37 136.29 135.19 135.84 2,529,780 +0.70(+0.51%)
Nov 24, 2017 134.89 135.84 134.81 135.15 1,324,713 +0.60(+0.45%)
Nov 22, 2017 134.99 135.28 134.35 134.54 2,010,392 -0.33(-0.24%)
Nov 21, 2017 133.87 135.17 133.87 134.87 3,353,431 +1.27(+0.95%)
Nov 20, 2017 132.22 133.92 132.22 133.59 3,935,923 +1.31(+0.99%)
Nov 17, 2017 132.19 132.75 132.02 132.28 1,813,206 -0.35(-0.27%)
Nov 16, 2017 132.13 132.92 131.85 132.64 2,446,330 +1.13(+0.86%)
Nov 15, 2017 132.46 132.36 131.50 2,806,599 -0.85(-0.64%)
Nov 14, 2017 131.26 132.61 130.95 132.36 2,572,834 +0.54(+0.41%)
Nov 13, 2017 130.88 132.06 130.50 131.82 2,241,870 +0.87(+0.67%)
Nov 10, 2017 130.13 131.74 129.73 130.95 3,236,925 +0.28(+0.21%)
Nov 09, 2017 131.41 131.58 129.93 130.67 2,620,222 -1.28(-0.97%)
Nov 08, 2017 131.90 132.53 131.66 131.94 2,799,002 -0.10(-0.07%)
Nov 07, 2017 131.00 132.11 130.91 132.04 2,909,429 +1.23(+0.94%)
Nov 06, 2017 130.71 131.22 130.40 130.81 2,269,377 +0.57(+0.43%)
Nov 03, 2017 130.63 130.69 130.07 130.25 1,585,246 -0.39(-0.30%)
Nov 02, 2017 130.02 130.64 129.25 130.64 2,164,003 +0.43(+0.33%)
Nov 01, 2017 129.91 130.44 129.58 130.21 2,406,087 +0.69(+0.53%)
Oct 31, 2017 129.69 130.34 129.46 129.52 2,719,433 -0.43(-0.33%)
Oct 30, 2017 130.88 130.95 129.85 129.95 2,009,690 -1.40(-1.07%)
Oct 27, 2017 131.05 131.53 130.81 131.35 2,080,796 +0.32(+0.25%)
Oct 26, 2017 131.62 131.62 130.44 131.03 2,389,345 -0.13(-0.10%)
Oct 25, 2017 131.59 131.62 130.59 131.16 3,094,644 -0.12(-0.09%)
Oct 24, 2017 131.70 132.07 131.06 131.28 3,694,400 +0.18(+0.14%)
Oct 23, 2017 131.19 131.61 130.58 131.10 3,219,119 +0.51(+0.39%)
Oct 20, 2017 130.40 131.13 128.82 130.59 3,750,436 +1.55(+1.20%)
Oct 19, 2017 128.84 129.22 128.13 129.03 2,917,649 +0.16(+0.13%)
Oct 18, 2017 128.83 129.11 128.57 128.87 1,930,113 +0.01(+0.01%)
Oct 17, 2017 128.93 129.28 128.04 128.86 2,710,907 -0.29(-0.22%)
Oct 16, 2017 128.81 129.27 128.49 129.15 2,228,160 +0.34(+0.27%)
Oct 13, 2017 129.68 129.87 128.72 128.81 2,401,559 +0.16(+0.13%)
Oct 12, 2017 128.20 128.85 128.20 128.65 3,343,607 +0.42(+0.33%)
Oct 11, 2017 128.57 129.14 127.91 128.22 3,607,656 -0.53(-0.41%)
Oct 10, 2017 129.38 129.55 125.96 128.75 4,559,895 -0.26(-0.20%)
Oct 09, 2017 130.43 130.54 128.81 129.01 2,697,302 -0.02(-0.01%)
Oct 06, 2017 128.31 129.07 128.16 129.03 2,410,431 +0.49(+0.38%)
Oct 05, 2017 128.43 129.15 127.95 128.54 2,499,404 +0.47(+0.36%)
Oct 04, 2017 128.36 128.53 127.66 128.07 1,989,491 -0.11(-0.08%)
Oct 03, 2017 128.21 128.61 127.78 128.18 2,494,192 +0.01(+0.01%)
Oct 02, 2017 127.41 128.18 127.34 128.17 2,807,214 +0.83(+0.65%)
Sep 29, 2017 125.57 127.37 125.06 127.34 4,088,912 +1.04(+0.83%)
Sep 28, 2017 125.35 126.30 125.14 126.30 2,317,992 +0.91(+0.72%)
Sep 27, 2017 125.31 125.39 3,383,799 -0.60(-0.48%)
Sep 26, 2017 126.73 127.05 125.92 126.00 2,628,753 -0.51(-0.40%)
Sep 25, 2017 127.35 127.50 126.21 126.51 3,276,377 -0.84(-0.66%)
Sep 22, 2017 126.33 127.63 126.33 127.35 3,247,017 +0.80(+0.63%)
Sep 21, 2017 124.77 126.98 124.71 126.55 4,356,853 +1.95(+1.56%)
Sep 20, 2017 124.04 124.72 123.82 124.60 4,056,372 +0.84(+0.68%)
Sep 19, 2017 123.88 124.06 123.25 123.76 3,808,309 +0.07(+0.06%)
Sep 18, 2017 125.15 125.19 123.35 123.69 3,204,995 -1.15(-0.92%)
Sep 15, 2017 123.87 125.33 123.64 124.84 5,113,419 +1.56(+1.27%)
Sep 14, 2017 123.77 123.77 122.96 123.27 3,809,267 -0.62(-0.50%)
Sep 13, 2017 124.49 124.69 123.77 123.89 2,274,585 -0.70(-0.56%)
Sep 12, 2017 124.83 124.94 124.30 124.59 1,783,419 -0.29(-0.23%)
Sep 11, 2017 124.36 125.59 124.36 124.88 2,597,064 +1.28(+1.04%)
Sep 08, 2017 122.93 124.06 122.79 123.60 3,261,149 +0.44(+0.36%)
Sep 07, 2017 122.56 123.46 122.47 123.16 2,738,637 +0.48(+0.39%)
Sep 06, 2017 123.29 123.29 122.34 122.68 2,715,551 +0.04(+0.03%)
Sep 05, 2017 123.44 123.63 122.34 122.64 3,173,145 -1.01(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.